KissMeData/002030/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183600	106270600	171000	171000	171000	171000	85
3	20231031	183500	106270600	171000	171000	171000	171000	0
4	20231031	183400	106270600	171000	171000	171000	171000	0
5	20231031	183300	106270600	171000	171000	171000	171000	0
6	20231031	183200	106270600	171000	171000	171000	171000	0
7	20231031	183100	106270600	171000	171000	171000	171000	0
8	20231031	183000	106270600	171000	171000	171000	171000	0
9	20231031	182900	106270600	171000	171000	171000	171000	0
10	20231031	182800	106270600	171000	171000	171000	171000	0
11	20231031	182700	106270600	171000	171000	171000	171000	0
12	20231031	182600	106270600	171000	171000	171000	171000	0
13	20231031	182500	106270600	171000	171000	171000	171000	0
14	20231031	182400	106270600	171000	171000	171000	171000	0
15	20231031	182300	106270600	171000	171000	171000	171000	0
16	20231031	182200	106270600	171000	171000	171000	171000	0
17	20231031	182100	106270600	171000	171000	171000	171000	0
18	20231031	182000	106270600	171000	171000	171000	171000	0
19	20231031	181900	106270600	171000	171000	171000	171000	0
20	20231031	181800	106270600	171000	171000	171000	171000	0
21	20231031	181700	106270600	171000	171000	171000	171000	0
22	20231031	181600	106270600	171000	171000	171000	171000	0
23	20231031	181500	106270600	171000	171000	171000	171000	0
24	20231031	181400	106270600	171000	171000	171000	171000	0
25	20231031	181300	106270600	171000	171000	171000	171000	0
26	20231031	181200	106270600	171000	171000	171000	171000	0
27	20231031	181100	106270600	171000	171000	171000	171000	0
28	20231031	181000	106270600	171000	171000	171000	171000	0
29	20231031	180900	106270600	171000	171000	171000	171000	0
30	20231031	180800	106270600	171000	171000	171000	171000	0
31	20231031	180700	106270600	171000	171000	171000	171000	0
32	20231031	180600	106270600	171000	171000	171000	171000	85
33	20231031	180500	106270600	171000	171000	171000	171000	0
34	20231031	180400	106270600	171000	171000	171000	171000	0
35	20231031	180300	106270600	171000	171000	171000	171000	0
36	20231031	180200	106270600	171000	171000	171000	171000	0
37	20231031	180100	106270600	171000	171000	171000	171000	0
38	20231031	180000	106270600	171000	171000	171000	171000	0
39	20231031	175900	106270600	171000	171000	171000	171000	0
40	20231031	175800	106270600	171000	171000	171000	171000	0
41	20231031	175700	106270600	171000	171000	171000	171000	0
42	20231031	175600	106270600	171000	171000	171000	171000	0
43	20231031	175500	106270600	171000	171000	171000	171000	0
44	20231031	175400	106270600	171000	171000	171000	171000	0
45	20231031	175300	106270600	171000	171000	171000	171000	0
46	20231031	175200	106270600	171000	171000	171000	171000	0
47	20231031	175100	106270600	171000	171000	171000	171000	0
48	20231031	175000	106270600	171000	171000	171000	171000	0
49	20231031	174900	106270600	171000	171000	171000	171000	0
50	20231031	174800	106270600	171000	171000	171000	171000	0
51	20231031	174700	106270600	171000	171000	171000	171000	0
52	20231031	174600	106270600	171000	171000	171000	171000	0
53	20231031	174500	106270600	171000	171000	171000	171000	0
54	20231031	174400	106270600	171000	171000	171000	171000	0
55	20231031	174300	106270600	171000	171000	171000	171000	0
56	20231031	174200	106270600	171000	171000	171000	171000	0
57	20231031	174100	106270600	171000	171000	171000	171000	0
58	20231031	174000	106270600	171000	171000	171000	171000	0
59	20231031	173900	106270600	171000	171000	171000	171000	0
60	20231031	173800	106270600	171000	171000	171000	171000	0
61	20231031	173700	106270600	171000	171000	171000	171000	0
62	20231031	173600	106270600	171000	171000	171000	171000	85
63	20231031	173500	106270600	171000	171000	171000	171000	0
64	20231031	173400	106270600	171000	171000	171000	171000	0
65	20231031	173300	106270600	171000	171000	171000	171000	0
66	20231031	173200	106270600	171000	171000	171000	171000	0
67	20231031	173100	106270600	171000	171000	171000	171000	0
68	20231031	173000	106270600	171000	171000	171000	171000	0
69	20231031	172900	106270600	171000	171000	171000	171000	0
70	20231031	172800	106270600	171000	171000	171000	171000	0
71	20231031	172700	106270600	171000	171000	171000	171000	0
72	20231031	172600	106270600	171000	171000	171000	171000	0
73	20231031	172500	106270600	171000	171000	171000	171000	0
74	20231031	172400	106270600	171000	171000	171000	171000	0
75	20231031	172300	106270600	171000	171000	171000	171000	0
76	20231031	172200	106270600	171000	171000	171000	171000	0
77	20231031	172100	106270600	171000	171000	171000	171000	0
78	20231031	172000	106270600	171000	171000	171000	171000	0
79	20231031	171900	106270600	171000	171000	171000	171000	0
80	20231031	171800	106270600	171000	171000	171000	171000	0
81	20231031	171700	106270600	171000	171000	171000	171000	0
82	20231031	171600	106270600	171000	171000	171000	171000	0
83	20231031	171500	106270600	171000	171000	171000	171000	0
84	20231031	171400	106270600	171000	171000	171000	171000	0
85	20231031	171300	106270600	171000	171000	171000	171000	0
86	20231031	171200	106270600	171000	171000	171000	171000	0
87	20231031	171100	106270600	171000	171000	171000	171000	0
88	20231031	171000	106270600	171000	171000	171000	171000	0
89	20231031	170900	106270600	171000	171000	171000	171000	0
90	20231031	170800	106270600	171000	171000	171000	171000	0
91	20231031	170700	106270600	171000	171000	171000	171000	0
92	20231031	170600	106270600	171000	171000	171000	171000	85
93	20231031	170500	106270600	171000	171000	171000	171000	0
94	20231031	170400	106270600	171000	171000	171000	171000	0
95	20231031	170300	106270600	171000	171000	171000	171000	0
96	20231031	170200	106270600	171000	171000	171000	171000	0
97	20231031	170100	106270600	171000	171000	171000	171000	0
98	20231031	170000	106270600	171000	171000	171000	171000	0
99	20231031	165900	106270600	171000	171000	171000	171000	0
100	20231031	165800	106270600	171000	171000	171000	171000	0
101	20231031	165700	106270600	171000	171000	171000	171000	0
102	20231031	165600	106270600	171000	171000	171000	171000	0
103	20231031	165500	106270600	171000	171000	171000	171000	0
104	20231031	165400	106270600	171000	171000	171000	171000	0
105	20231031	165300	106270600	171000	171000	171000	171000	0
106	20231031	165200	106270600	171000	171000	171000	171000	0
107	20231031	165100	106270600	171000	171000	171000	171000	0
108	20231031	165000	106270600	171000	171000	171000	171000	0
109	20231031	164900	106270600	171000	171000	171000	171000	0
110	20231031	164800	106270600	171000	171000	171000	171000	0
111	20231031	164700	106270600	171000	171000	171000	171000	0
112	20231031	164600	106270600	171000	171000	171000	171000	0
113	20231031	164500	106270600	171000	171000	171000	171000	0
114	20231031	164400	106270600	171000	171000	171000	171000	0
115	20231031	164300	106270600	171000	171000	171000	171000	0
116	20231031	164200	106270600	171000	171000	171000	171000	0
117	20231031	164100	106270600	171000	171000	171000	171000	0
118	20231031	164000	106270600	171000	171000	171000	171000	0
119	20231031	163900	106270600	171000	171000	171000	171000	0
120	20231031	163800	106270600	171000	171000	171000	171000	0
121	20231031	163700	106270600	171000	171000	171000	171000	0
122	20231031	163600	106270600	171000	171000	171000	171000	85
123	20231031	163500	106270600	171000	171000	171000	171000	0
124	20231031	163400	106270600	171000	171000	171000	171000	0
125	20231031	163300	106270600	171000	171000	171000	171000	0
126	20231031	163200	106270600	171000	171000	171000	171000	0
127	20231031	163100	106270600	171000	171000	171000	171000	0
128	20231031	163000	106270600	171000	171000	171000	171000	0
129	20231031	162900	106270600	171000	171000	171000	171000	0
130	20231031	162800	106270600	171000	171000	171000	171000	0
131	20231031	162700	106270600	171000	171000	171000	171000	0
132	20231031	162600	106270600	171000	171000	171000	171000	0
133	20231031	162500	106270600	171000	171000	171000	171000	0
134	20231031	162400	106270600	171000	171000	171000	171000	0
135	20231031	162300	106270600	171000	171000	171000	171000	0
136	20231031	162200	106270600	171000	171000	171000	171000	0
137	20231031	162100	106270600	171000	171000	171000	171000	0
138	20231031	162000	106270600	171000	171000	171000	171000	0
139	20231031	161900	106270600	171000	171000	171000	171000	0
140	20231031	161800	106270600	171000	171000	171000	171000	0
141	20231031	161700	106270600	171000	171000	171000	171000	0
142	20231031	161600	106270600	171000	171000	171000	171000	0
143	20231031	161500	106270600	171000	171000	171000	171000	0
144	20231031	161400	106270600	171000	171000	171000	171000	0
145	20231031	161300	106270600	171000	171000	171000	171000	0
146	20231031	161200	106270600	171000	171000	171000	171000	0
147	20231031	161100	106270600	171000	171000	171000	171000	0
148	20231031	161000	106270600	171000	171000	171000	171000	0
149	20231031	160900	106270600	171000	171000	171000	171000	0
150	20231031	160800	106270600	171000	171000	171000	171000	0
151	20231031	160700	106270600	171000	171000	171000	171000	0
152	20231031	160600	106270600	171000	171000	171000	171000	85
153	20231031	160500	106270600	171000	171000	171000	171000	0
154	20231031	160400	106270600	171000	171000	171000	171000	0
155	20231031	160300	106270600	171000	171000	171000	171000	0
156	20231031	160200	106270600	171000	171000	171000	171000	0
157	20231031	160100	106270600	171000	171000	171000	171000	0
158	20231031	160000	106270600	171000	171000	171000	171000	0
159	20231031	155900	106270600	171000	171000	171000	171000	0
160	20231031	155800	106270600	171000	171000	171000	171000	0
161	20231031	155700	106270600	171000	171000	171000	171000	0
162	20231031	155600	106270600	171000	171000	171000	171000	0
163	20231031	155500	106270600	171000	171000	171000	171000	0
164	20231031	155400	106270600	171000	171000	171000	171000	0
165	20231031	155300	106270600	171000	171000	171000	171000	0
166	20231031	155200	106270600	171000	171000	171000	171000	0
167	20231031	155100	106270600	171000	171000	171000	171000	0
168	20231031	155000	106270600	171000	171000	171000	171000	0
169	20231031	154900	106270600	171000	171000	171000	171000	0
170	20231031	154800	106270600	171000	171000	171000	171000	0
171	20231031	154700	106270600	171000	171000	171000	171000	0
172	20231031	154600	106270600	171000	171000	171000	171000	0
173	20231031	154500	106270600	171000	171000	171000	171000	0
174	20231031	154400	106270600	171000	171000	171000	171000	0
175	20231031	154300	106270600	171000	171000	171000	171000	0
176	20231031	154200	106270600	171000	171000	171000	171000	0
177	20231031	154100	106270600	171000	171000	171000	171000	0
178	20231031	154000	106270600	171000	171000	171000	171000	0
179	20231031	153900	106270600	171000	171000	171000	171000	0
180	20231031	153800	106270600	171000	171000	171000	171000	0
181	20231031	153700	106270600	171000	171000	171000	171000	0
182	20231031	153600	106270600	171000	171000	171000	171000	85
183	20231031	153500	106270600	171000	171000	171000	171000	0
184	20231031	153400	106270600	171000	171000	171000	171000	0
185	20231031	153300	106270600	171000	171000	171000	171000	0
186	20231031	153200	106270600	171000	171000	171000	171000	0
187	20231031	153100	106270600	171000	171000	171000	171000	0
188	20231031	153000	106270600	171000	171000	171000	171000	85
189	20231031	152900	91735600	171400	171400	171400	171400	0
190	20231031	152800	91735600	171400	171400	171400	171400	0
191	20231031	152700	91735600	171400	171400	171400	171400	0
192	20231031	152600	91735600	171400	171400	171400	171400	0
193	20231031	152500	91735600	171400	171400	171400	171400	0
194	20231031	152400	91735600	171400	171400	171400	171400	0
195	20231031	152300	91735600	171400	171400	171400	171400	0
196	20231031	152200	91735600	171400	171400	171400	171400	0
197	20231031	152100	91735600	171400	171400	171400	171400	0
198	20231031	152000	91735600	171400	171400	171400	171400	0
199	20231031	151900	91735600	171400	171300	171400	171300	6
200	20231031	151800	90707600	171400	171400	171400	171400	0
201	20231031	151700	90707600	171400	170400	171400	170400	42
202	20231031	151600	83542500	170400	170400	170400	170400	4
203	20231031	151500	82860900	170400	170400	170400	170400	0
204	20231031	151400	82860900	170400	170400	170400	170400	6
205	20231031	151300	81838500	170400	170400	170400	170400	0
206	20231031	151200	81838500	170400	170400	170400	170400	0
207	20231031	151100	81838500	170400	170400	170400	170400	8
208	20231031	151000	80475300	170400	170400	170400	170400	0
209	20231031	150900	80475300	170400	170400	170400	170400	0
210	20231031	150800	80475300	170400	170500	170500	170400	30
211	20231031	150700	75363200	170700	170700	170700	170700	0
212	20231031	150600	75363200	170700	170700	170700	170700	0
213	20231031	150500	75363200	170700	170700	170700	170700	0
214	20231031	150400	75363200	170700	170700	170700	170700	0
215	20231031	150300	75363200	170700	170700	170700	170700	0
216	20231031	150200	75363200	170700	170700	170700	170700	0
217	20231031	150100	75363200	170700	170700	170700	170700	3
218	20231031	150000	74851100	170800	170800	170800	170800	0
219	20231031	145900	74851100	170800	170800	170800	170800	0
220	20231031	145800	74851100	170800	170800	170800	170800	0
221	20231031	145700	74851100	170800	170800	170800	170800	0
222	20231031	145600	74851100	170800	170800	170800	170800	0
223	20231031	145500	74851100	170800	170800	170800	170800	1
224	20231031	145400	74680300	170800	170800	170800	170800	0
225	20231031	145300	74680300	170800	170800	170800	170800	0
226	20231031	145200	74680300	170800	170800	170800	170800	0
227	20231031	145100	74680300	170800	170800	170800	170800	0
228	20231031	145000	74680300	170800	170800	170800	170800	0
229	20231031	144900	74680300	170800	170800	170800	170800	0
230	20231031	144800	74680300	170800	170800	170800	170800	0
231	20231031	144700	74680300	170800	170800	170800	170800	0
232	20231031	144600	74680300	170800	170800	170800	170800	0
233	20231031	144500	74680300	170800	170800	170800	170800	0
234	20231031	144400	74680300	170800	170800	170800	170800	0
235	20231031	144300	74680300	170800	170800	170800	170800	0
236	20231031	144200	74680300	170800	170800	170800	170800	0
237	20231031	144100	74680300	170800	170800	170800	170800	0
238	20231031	144000	74680300	170800	170800	170800	170800	0
239	20231031	143900	74680300	170800	170800	170800	170800	0
240	20231031	143800	74680300	170800	170800	170800	170800	1
241	20231031	143700	74509500	170800	170800	170800	170800	0
242	20231031	143600	74509500	170800	170800	170800	170800	1
243	20231031	143500	74338700	170800	170800	170800	170800	6
244	20231031	143400	73313900	170800	170800	170800	170800	1
245	20231031	143300	73143100	170500	170500	170500	170500	2
246	20231031	143200	72802100	170500	170500	170500	170500	16
247	20231031	143100	70074100	170500	170500	170500	170500	8
248	20231031	143000	68710100	170500	170500	170500	170500	1
249	20231031	142900	68539600	170800	170800	170800	170800	1
250	20231031	142800	68368800	170500	170500	170500	170500	0
251	20231031	142700	68368800	170500	170500	170500	170500	0
252	20231031	142600	68368800	170500	170500	170500	170500	0
253	20231031	142500	68368800	170500	170500	170500	170500	0
254	20231031	142400	68368800	170500	170500	170500	170500	0
255	20231031	142300	68368800	170500	170500	170500	170500	1
256	20231031	142200	68198300	170600	170600	170600	170600	0
257	20231031	142100	68198300	170600	170600	170600	170600	0
258	20231031	142000	68198300	170600	170600	170600	170600	0
259	20231031	141900	68198300	170600	170600	170600	170600	2
260	20231031	141800	67857100	170700	170700	170700	170700	2
261	20231031	141700	67515700	170800	170800	170800	170800	26
262	20231031	141600	63074900	170900	170900	170900	170900	1
263	20231031	141500	62904000	170900	171100	171100	170800	65
264	20231031	141400	51794900	171400	171200	171400	171200	3
265	20231031	141300	51280900	171200	171300	171300	171200	2
266	20231031	141200	50938400	171400	171400	171400	171400	1
267	20231031	141100	50767000	171400	171300	171400	171200	4
268	20231031	141000	50081900	171500	171500	171500	171500	1
269	20231031	140900	49910400	171500	171600	171600	171500	2
270	20231031	140800	49567300	171600	171600	171600	171600	1
271	20231031	140700	49395700	171600	171600	171600	171600	1
272	20231031	140600	49224100	171600	171600	171600	171600	1
273	20231031	140500	49052500	171600	171600	171600	171600	1
274	20231031	140400	48880900	171600	171600	171600	171600	2
275	20231031	140300	48537700	171600	171600	171600	171600	4
276	20231031	140200	47851300	171600	171600	171600	171600	1
277	20231031	140100	47679700	171600	171600	171600	171600	1
278	20231031	140000	47508100	171600	171600	171600	171600	1
279	20231031	135900	47336500	171600	171600	171600	171600	2
280	20231031	135800	46993300	171600	171600	171600	171600	1
281	20231031	135700	46821700	171700	171700	171700	171700	1
282	20231031	135600	46650000	171700	171700	171700	171700	1
283	20231031	135500	46478300	171700	171700	171700	171700	1
284	20231031	135400	46306600	171700	171700	171700	171700	2
285	20231031	135300	45963200	171700	171700	171700	171700	1
286	20231031	135200	45791500	171800	171800	171800	171800	1
287	20231031	135100	45619700	171800	171800	171800	171800	1
288	20231031	135000	45447900	171800	171800	171800	171800	1
289	20231031	134900	45276100	171800	171700	171800	171700	2
290	20231031	134800	44932600	171700	171700	171700	171700	4
291	20231031	134700	44245800	171700	171700	171700	171700	1
292	20231031	134600	44074100	171700	171700	171700	171700	1
293	20231031	134500	43902400	171800	171800	171800	171800	1
294	20231031	134400	43730600	171800	171800	171800	171800	2
295	20231031	134300	43387000	171800	171800	171800	171800	2
296	20231031	134200	43043400	171800	171800	171800	171800	1
297	20231031	134100	42871600	171800	171800	171800	171800	1
298	20231031	134000	42699800	171800	171800	171800	171800	1
299	20231031	133900	42528000	171800	171800	171800	171800	2
300	20231031	133800	42184400	171800	171800	171800	171800	5
301	20231031	133700	41325400	171800	171800	171800	171800	1
302	20231031	133600	41153600	171800	171800	171800	171800	1
303	20231031	133500	40981800	171700	171700	171700	171700	1
304	20231031	133400	40810100	171700	171700	171700	171700	2
305	20231031	133300	40466700	171700	171700	171700	171700	1
306	20231031	133200	40295000	171700	171700	171700	171700	1
307	20231031	133100	40123300	171700	171700	171700	171700	1
308	20231031	133000	39951600	171700	171700	171700	171700	1
309	20231031	132900	39779900	171700	171600	171700	171600	2
310	20231031	132800	39436600	171600	171600	171600	171600	1
311	20231031	132700	39265000	171600	171600	171600	171600	1
312	20231031	132600	39093400	171300	171300	171500	171300	22
313	20231031	132500	35320800	171500	171500	171500	171500	0
314	20231031	132400	35320800	171500	171500	171500	171500	0
315	20231031	132300	35320800	171500	171500	171500	171500	0
316	20231031	132200	35320800	171500	171500	171500	171500	0
317	20231031	132100	35320800	171500	171500	171500	171500	0
318	20231031	132000	35320800	171500	171500	171500	171500	0
319	20231031	131900	35320800	171500	171500	171500	171500	0
320	20231031	131800	35320800	171500	171500	171500	171500	0
321	20231031	131700	35320800	171500	171500	171500	171500	0
322	20231031	131600	35320800	171500	171500	171500	171500	0
323	20231031	131500	35320800	171500	171500	171500	171500	0
324	20231031	131400	35320800	171500	171500	171500	171500	0
325	20231031	131300	35320800	171500	171500	171500	171500	0
326	20231031	131200	35320800	171500	171500	171500	171500	0
327	20231031	131100	35320800	171500	171500	171500	171500	3
328	20231031	131000	34806300	171500	171500	171500	171500	0
329	20231031	130900	34806300	171500	171500	171500	171500	0
330	20231031	130800	34806300	171500	171500	171500	171500	0
331	20231031	130700	34806300	171500	171500	171500	171500	0
332	20231031	130600	34806300	171500	171500	171500	171500	0
333	20231031	130500	34806300	171500	171500	171500	171500	0
334	20231031	130400	34806300	171500	171500	171500	171500	0
335	20231031	130300	34806300	171500	171500	171500	171500	0
336	20231031	130200	34806300	171500	171500	171500	171500	0
337	20231031	130100	34806300	171500	171500	171500	171500	0
338	20231031	130000	34806300	171500	171500	171500	171500	1
339	20231031	125900	34634800	171500	171500	171500	171500	0
340	20231031	125800	34634800	171500	171500	171500	171500	1
341	20231031	125700	34463300	171500	171500	171500	171500	1
342	20231031	125600	34291800	171500	171500	171500	171500	1
343	20231031	125500	34120300	171500	171500	171500	171500	0
344	20231031	125400	34120300	171500	171500	171500	171500	1
345	20231031	125300	33948800	171500	171500	171500	171500	0
346	20231031	125200	33948800	171500	171500	171500	171500	1
347	20231031	125100	33777300	171400	171400	171400	171400	0
348	20231031	125000	33777300	171400	171400	171400	171000	5
349	20231031	124900	32921100	171400	171400	171400	171400	0
350	20231031	124800	32921100	171400	171400	171400	171400	1
351	20231031	124700	32749700	171400	171400	171400	171400	0
352	20231031	124600	32749700	171400	171400	171400	171400	1
353	20231031	124500	32578300	171400	171400	171400	171400	0
354	20231031	124400	32578300	171400	171400	171400	171400	1
355	20231031	124300	32406900	171500	171500	171500	171500	0
356	20231031	124200	32406900	171500	171500	171500	171500	1
357	20231031	124100	32235400	171500	171500	171500	171500	1
358	20231031	124000	32063900	171500	171500	171500	171500	1
359	20231031	123900	31892400	171400	171400	171400	171400	4
360	20231031	123800	31206800	171400	171400	171400	171400	1
361	20231031	123700	31035400	171400	171400	171400	171400	1
362	20231031	123600	30864000	171400	171400	171400	171400	1
363	20231031	123500	30692600	171500	171500	171500	171500	2
364	20231031	123400	30349600	171400	171400	171400	171400	1
365	20231031	123300	30178200	171400	171400	171400	171400	1
366	20231031	123200	30006800	171400	171400	171400	171400	1
367	20231031	123100	29835400	171400	171400	171400	171400	1
368	20231031	123000	29664000	171400	171400	171400	171400	2
369	20231031	122900	29321200	171300	171300	171300	171300	1
370	20231031	122800	29149900	171300	171300	171300	171300	1
371	20231031	122700	28978600	171300	171300	171300	171300	1
372	20231031	122600	28807300	171300	171300	171300	171300	1
373	20231031	122500	28636000	171400	171400	171400	171400	1
374	20231031	122400	28464600	171400	171400	171400	171400	1
375	20231031	122300	28293200	171500	171500	171500	171500	1
376	20231031	122200	28121700	171500	171500	171500	171500	3
377	20231031	122100	27607200	171500	171500	171500	171500	1
378	20231031	122000	27435700	171500	171500	171500	171500	1
379	20231031	121900	27264200	171600	171600	171600	171600	1
380	20231031	121800	27092600	171600	171600	171600	171600	1
381	20231031	121700	26921000	171600	171600	171600	171600	1
382	20231031	121600	26749400	171600	171600	171600	171600	1
383	20231031	121500	26577800	171600	171600	171600	171600	1
384	20231031	121400	26406200	171600	171600	171600	171600	1
385	20231031	121300	26234600	171600	171600	171600	171600	1
386	20231031	121200	26063000	171600	171600	171600	171600	1
387	20231031	121100	25891400	171500	171500	171500	171500	1
388	20231031	121000	25719900	171500	171500	171500	171500	2
389	20231031	120900	25376900	171500	171500	171500	171500	1
390	20231031	120800	25205400	171000	171000	171000	171000	6
391	20231031	120700	24179400	171000	171000	171000	171000	1
392	20231031	120600	24008400	171000	171000	171000	171000	1
393	20231031	120500	23837400	171000	171000	171000	171000	1
394	20231031	120400	23666400	171000	171000	171000	171000	1
395	20231031	120300	23495400	171000	171000	171000	171000	1
396	20231031	120200	23324400	171000	171000	171000	171000	1
397	20231031	120100	23153400	171000	171000	171000	171000	1
398	20231031	120000	22982400	171000	171000	171000	171000	1
399	20231031	115900	22811400	171000	171000	171000	171000	1
400	20231031	115800	22640400	171000	171000	171000	171000	1
401	20231031	115700	22469400	171000	171000	171000	171000	1
402	20231031	115600	22298400	171000	171000	171000	171000	1
403	20231031	115500	22127400	171000	171000	171000	171000	1
404	20231031	115400	21956400	171000	171000	171000	171000	1
405	20231031	115300	21785400	171000	171000	171000	171000	1
406	20231031	115200	21614400	171000	171000	171000	171000	1
407	20231031	115100	21443400	171000	171000	171000	171000	1
408	20231031	115000	21272400	171000	171000	171000	171000	1
409	20231031	114900	21101400	170900	170900	170900	170900	1
410	20231031	114800	20930500	170900	170900	170900	170900	1
411	20231031	114700	20759600	170900	170900	170900	170900	1
412	20231031	114600	20588700	170900	170900	170900	170900	1
413	20231031	114500	20417800	170900	170700	170900	170700	2
414	20231031	114400	20076200	171000	170600	171000	170600	2
415	20231031	114300	19734600	170000	170000	170000	170000	0
416	20231031	114200	19734600	170000	170000	170000	170000	0
417	20231031	114100	19734600	170000	170000	170000	170000	0
418	20231031	114000	19734600	170000	170000	170000	170000	0
419	20231031	113900	19734600	170000	170000	170000	170000	0
420	20231031	113800	19734600	170000	170000	170000	170000	0
421	20231031	113700	19734600	170000	170000	170000	170000	0
422	20231031	113600	19734600	170000	171000	171000	170000	2
423	20231031	113500	19393600	170800	170800	170800	170800	1
424	20231031	113400	19222800	170800	170800	170800	170800	1
425	20231031	113300	19052000	170800	170800	170800	170800	1
426	20231031	113200	18881200	170800	170800	170800	170800	1
427	20231031	113100	18710400	170800	170800	170800	170800	1
428	20231031	113000	18539600	170800	170800	170800	170800	1
429	20231031	112900	18368800	170800	170800	170800	170800	1
430	20231031	112800	18198000	170800	170800	170800	170800	1
431	20231031	112700	18027200	170800	170800	170800	170800	1
432	20231031	112600	17856400	170800	170800	170800	170800	1
433	20231031	112500	17685600	170600	170600	170600	170600	1
434	20231031	112400	17515000	170600	170600	170600	170600	1
435	20231031	112300	17344400	170600	170600	170600	170600	1
436	20231031	112200	17173800	170600	170600	170600	170600	1
437	20231031	112100	17003200	170600	170600	170600	170600	1
438	20231031	112000	16832600	170300	169900	170300	169800	6
439	20231031	111900	15813200	170600	170600	170600	170600	0
440	20231031	111800	15813200	170600	170600	170600	170600	0
441	20231031	111700	15813200	170600	170600	170600	170600	0
442	20231031	111600	15813200	170600	170600	170600	170600	0
443	20231031	111500	15813200	170600	170600	170600	170600	0
444	20231031	111400	15813200	170600	170600	170600	170600	0
445	20231031	111300	15813200	170600	170600	170600	170600	0
446	20231031	111200	15813200	170600	170600	170600	170600	0
447	20231031	111100	15813200	170600	170600	170600	170600	0
448	20231031	111000	15813200	170600	170600	170600	170600	0
449	20231031	110900	15813200	170600	170600	170600	170600	0
450	20231031	110800	15813200	170600	170600	170600	170600	0
451	20231031	110700	15813200	170600	170600	170600	170600	0
452	20231031	110600	15813200	170600	170600	170600	170600	0
453	20231031	110500	15813200	170600	170600	170600	170600	0
454	20231031	110400	15813200	170600	170600	170600	170600	0
455	20231031	110300	15813200	170600	170600	170600	170600	0
456	20231031	110200	15813200	170600	170600	170600	170600	0
457	20231031	110100	15813200	170600	170600	170600	170600	0
458	20231031	110000	15813200	170600	170600	170600	170600	0
459	20231031	105900	15813200	170600	170600	170600	170600	0
460	20231031	105800	15813200	170600	170600	170600	170600	0
461	20231031	105700	15813200	170600	170600	170600	170600	0
462	20231031	105600	15813200	170600	170600	170600	170600	0
463	20231031	105500	15813200	170600	170600	170600	170600	0
464	20231031	105400	15813200	170600	170600	170600	170600	0
465	20231031	105300	15813200	170600	170600	170600	170600	0
466	20231031	105200	15813200	170600	170600	170600	170600	0
467	20231031	105100	15813200	170600	170600	170600	170600	0
468	20231031	105000	15813200	170600	170600	170600	170600	0
469	20231031	104900	15813200	170600	170600	170600	170600	0
470	20231031	104800	15813200	170600	170600	170600	170600	0
471	20231031	104700	15813200	170600	170600	170600	170600	0
472	20231031	104600	15813200	170600	170600	170600	170600	0
473	20231031	104500	15813200	170600	170600	170600	170600	0
474	20231031	104400	15813200	170600	170600	170600	170600	0
475	20231031	104300	15813200	170600	170600	170600	170600	0
476	20231031	104200	15813200	170600	170600	170600	170600	0
477	20231031	104100	15813200	170600	170600	170600	170600	0
478	20231031	104000	15813200	170600	170600	170600	170600	0
479	20231031	103900	15813200	170600	170600	170600	170600	0
480	20231031	103800	15813200	170600	170600	170600	170600	0
481	20231031	103700	15813200	170600	170600	170600	170600	0
482	20231031	103600	15813200	170600	170600	170600	170600	0
483	20231031	103500	15813200	170600	170600	170600	170600	0
484	20231031	103400	15813200	170600	170600	170600	170600	0
485	20231031	103300	15813200	170600	170600	170600	170600	0
486	20231031	103200	15813200	170600	170600	170600	170600	0
487	20231031	103100	15813200	170600	170600	170600	170600	0
488	20231031	103000	15813200	170600	170600	170600	170600	0
489	20231031	102900	15813200	170600	170600	170600	170600	0
490	20231031	102800	15813200	170600	170600	170600	170600	0
491	20231031	102700	15813200	170600	170600	170600	170600	0
492	20231031	102600	15813200	170600	170600	170600	170600	0
493	20231031	102500	15813200	170600	170600	170600	170600	0
494	20231031	102400	15813200	170600	170600	170600	170600	0
495	20231031	102300	15813200	170600	170600	170600	170600	5
496	20231031	102200	14960200	170700	170700	170700	170700	0
497	20231031	102100	14960200	170700	170700	170700	170700	0
498	20231031	102000	14960200	170700	170700	170700	170700	0
499	20231031	101900	14960200	170700	170700	170700	170700	0
500	20231031	101800	14960200	170700	170700	170700	170700	0
501	20231031	101700	14960200	170700	170700	170700	170700	0
502	20231031	101600	14960200	170700	170700	170700	170700	0
503	20231031	101500	14960200	170700	170700	170700	170700	0
504	20231031	101400	14960200	170700	170700	170700	170700	0
505	20231031	101300	14960200	170700	170700	170700	170700	0
506	20231031	101200	14960200	170700	170700	170700	170700	0
507	20231031	101100	14960200	170700	170700	170700	170700	0
508	20231031	101000	14960200	170700	170700	170700	170700	0
509	20231031	100900	14960200	170700	170700	170700	170700	0
510	20231031	100800	14960200	170700	170700	170700	170700	0
511	20231031	100700	14960200	170700	170700	170700	170700	12
512	20231031	100600	12911800	170700	170700	170700	170700	0
513	20231031	100500	12911800	170700	170700	170700	170700	0
514	20231031	100400	12911800	170700	170700	170700	170700	0
515	20231031	100300	12911800	170700	170700	170700	170700	0
516	20231031	100200	12911800	170700	170700	170700	170700	0
517	20231031	100100	12911800	170700	170700	170700	170700	0
518	20231031	100000	12911800	170700	170700	170700	170700	0
519	20231031	095900	12911800	170700	170700	170700	170700	0
520	20231031	095800	12911800	170700	170700	170700	170700	0
521	20231031	095700	12911800	170700	170700	170700	170700	0
522	20231031	095600	12911800	170700	170700	170700	170700	0
523	20231031	095500	12911800	170700	170700	170700	170700	0
524	20231031	095400	12911800	170700	170700	170700	170700	0
525	20231031	095300	12911800	170700	170700	170700	170700	0
526	20231031	095200	12911800	170700	170700	170700	170700	0
527	20231031	095100	12911800	170700	170700	170700	170700	2
528	20231031	095000	12570400	169400	169400	169400	169400	0
529	20231031	094900	12570400	169400	169400	169400	169400	0
530	20231031	094800	12570400	169400	169800	169800	169400	39
531	20231031	094700	5956800	171000	171000	171000	171000	0
532	20231031	094600	5956800	171000	171000	171000	171000	0
533	20231031	094500	5956800	171000	171000	171000	171000	0
534	20231031	094400	5956800	171000	171000	171000	171000	0
535	20231031	094300	5956800	171000	171000	171000	171000	0
536	20231031	094200	5956800	171000	171000	171000	171000	0
537	20231031	094100	5956800	171000	171000	171000	171000	0
538	20231031	094000	5956800	171000	171000	171000	171000	0
539	20231031	093900	5956800	171000	171000	171000	171000	0
540	20231031	093800	5956800	171000	171000	171000	171000	0
541	20231031	093700	5956800	171000	171000	171000	171000	0
542	20231031	093600	5956800	171000	171000	171000	171000	0
543	20231031	093500	5956800	171000	171000	171000	171000	0
544	20231031	093400	5956800	171000	171000	171000	171000	0
545	20231031	093300	5956800	171000	171000	171000	171000	0
546	20231031	093200	5956800	171000	171000	171000	171000	0
547	20231031	093100	5956800	171000	171000	171000	171000	2
548	20231031	093000	5614800	170000	170000	170000	170000	0
549	20231031	092900	5614800	170000	170000	170000	170000	0
550	20231031	092800	5614800	170000	170000	170000	170000	0
551	20231031	092700	5614800	170000	170000	170000	170000	0
552	20231031	092600	5614800	170000	170000	170000	170000	0
553	20231031	092500	5614800	170000	170000	170000	170000	12
554	20231031	092400	3574800	169700	169700	169700	169700	0
555	20231031	092300	3574800	169700	169700	169700	169700	10
556	20231031	092200	1877800	170800	170800	170800	170800	0
557	20231031	092100	1877800	170800	170800	170800	170800	0
558	20231031	092000	1877800	170800	170800	170800	170800	0
559	20231031	091900	1877800	170800	170800	170800	170800	0
560	20231031	091800	1877800	170800	170800	170800	170800	0
561	20231031	091700	1877800	170800	170800	170800	170800	0
562	20231031	091600	1877800	170800	170800	170800	170800	0
563	20231031	091500	1877800	170800	170800	170800	170800	0
564	20231031	091400	1877800	170800	170800	170800	170800	0
565	20231031	091300	1877800	170800	170800	170800	170800	0
566	20231031	091200	1877800	170800	170800	170800	170800	0
567	20231031	091100	1877800	170800	170800	170800	170800	0
568	20231031	091000	1877800	170800	170800	170800	170800	0
569	20231031	090900	1877800	170800	170800	170800	170800	0
570	20231031	090800	1877800	170800	170800	170800	170800	0
571	20231031	090700	1877800	170800	170800	170800	170800	0
572	20231031	090600	1877800	170800	170800	170800	170800	8
573	20231031	090500	511400	170900	170900	170900	170900	0
574	20231031	090400	511400	170900	170900	170900	170900	1
575	20231031	090300	340500	169700	169700	169700	169700	0
576	20231031	090200	340500	169700	169700	169700	169700	0
577	20231031	090100	340500	169700	169700	169700	169700	0
578	20231031	090000	340500	169700	170800	170800	169700	2